SECURITY DETAIL · RAW DATA

华林证券002945.SZ

ASZSECNYSTOCK

最近收盘价12.842026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）10,944,336

成交额（元）141,733,015

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-10	2026-07-17	cash_dividend	0.057	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-08	2025-05-15	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-27	cash_dividend	0.004	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.90	13.16	12.71	12.84	12.84	qfq	10,944,336	141,733,015	-0.70%
2026-07-16	12.91	13.02	12.74	12.93	12.87	qfq	6,717,199	86,563,335	-0.69%
2026-07-15	12.80	13.11	12.79	13.02	12.96	qfq	7,768,681	100,861,793	1.48%
2026-07-14	12.76	12.86	12.63	12.83	12.77	qfq	7,734,233	98,735,626	0.86%
2026-07-13	13.11	13.13	12.67	12.72	12.66	qfq	9,587,660	122,800,269	-3.34%
2026-07-10	13.20	13.35	13.00	13.16	13.10	qfq	7,867,800	103,813,253	-1.05%
2026-07-09	13.09	13.32	12.88	13.30	13.24	qfq	10,070,922	132,058,149	1.53%
2026-07-08	13.29	13.45	13.09	13.10	13.04	qfq	7,964,155	105,094,069	-1.13%
2026-07-07	13.70	13.75	13.18	13.25	13.19	qfq	9,590,172	128,027,204	-3.07%
2026-07-06	13.81	13.90	13.60	13.67	13.61	qfq	7,930,800	108,822,676	-0.29%
2026-07-03	13.69	13.83	13.57	13.71	13.65	qfq	9,297,599	127,290,549	0.66%
2026-07-02	14.01	14.12	13.57	13.62	13.56	qfq	14,557,719	200,980,626	-3.27%
2026-07-01	13.37	14.25	13.32	14.08	14.02	qfq	22,766,194	318,075,838	4.84%
2026-06-30	13.31	13.49	13.20	13.43	13.37	qfq	8,799,821	117,455,279	0.37%
2026-06-29	13.57	13.71	13.32	13.38	13.32	qfq	10,952,495	147,377,138	-0.96%
2026-06-26	14.31	14.47	13.51	13.51	13.45	qfq	15,123,134	209,774,503	-6.05%
2026-06-25	14.12	14.62	13.88	14.38	14.32	qfq	16,349,866	233,828,230	1.55%
2026-06-24	14.43	14.84	14.10	14.16	14.10	qfq	13,694,100	196,544,610	-2.95%
2026-06-23	14.45	14.98	14.35	14.59	14.53	qfq	20,904,263	308,208,955	0.62%
2026-06-22	13.70	14.55	13.56	14.50	14.44	qfq	18,862,604	266,106,327	5.84%
2026-06-18	14.29	14.29	13.64	13.70	13.64	qfq	9,805,817	135,651,095	-3.45%
2026-06-17	14.42	14.51	14.13	14.19	14.13	qfq	8,063,600	115,203,117	-1.60%
2026-06-16	14.25	14.52	14.11	14.42	14.36	qfq	11,544,100	165,908,164	1.12%
2026-06-15	13.81	14.63	13.81	14.26	14.20	qfq	16,092,470	230,036,300	3.03%
2026-06-12	13.40	13.97	13.34	13.84	13.78	qfq	13,282,470	182,732,054	3.75%
2026-06-11	13.50	13.74	13.17	13.34	13.28	qfq	9,119,170	121,886,588	-2.49%
2026-06-10	13.65	13.77	13.51	13.68	13.62	qfq	6,190,900	84,521,524	-0.07%
2026-06-09	13.55	13.75	13.43	13.69	13.63	qfq	6,460,124	88,031,714	1.03%
2026-06-08	13.65	13.90	13.41	13.55	13.49	qfq	8,761,100	119,537,702	-2.59%
2026-06-05	13.99	14.18	13.90	13.91	13.85	qfq	7,363,930	103,175,092	-1.21%
2026-06-04	14.22	14.38	13.96	14.08	14.02	qfq	8,337,500	117,789,867	-1.33%
2026-06-03	14.37	14.54	14.00	14.27	14.21	qfq	9,051,325	129,706,875	-0.70%
2026-06-02	14.57	14.59	14.24	14.37	14.31	qfq	8,864,866	127,154,050	-1.10%
2026-06-01	14.50	14.72	14.38	14.53	14.47	qfq	8,407,099	122,468,750	-0.34%
2026-05-29	14.88	15.03	14.56	14.58	14.52	qfq	13,583,131	200,807,901	-1.82%
2026-05-28	15.10	15.17	14.58	14.85	14.78	qfq	14,586,418	215,637,888	-2.24%
2026-05-27	15.08	15.60	14.93	15.19	15.12	qfq	17,108,203	261,214,390	0.80%
2026-05-26	15.05	15.35	14.86	15.07	15.00	qfq	12,424,200	187,748,126	-0.72%
2026-05-25	14.76	15.19	14.73	15.18	15.11	qfq	14,207,093	213,314,591	3.27%
2026-05-22	15.20	15.25	14.61	14.70	14.64	qfq	15,675,336	231,578,624	-2.65%
2026-05-21	14.95	15.98	14.95	15.10	15.03	qfq	25,410,131	392,461,472	1.34%
2026-05-20	14.97	15.01	14.78	14.90	14.83	qfq	7,013,000	104,379,895	-0.93%
2026-05-19	14.93	15.07	14.80	15.04	14.97	qfq	7,825,000	116,984,177	0.74%
2026-05-18	14.99	15.13	14.82	14.93	14.86	qfq	7,825,431	117,085,944	-0.73%
2026-05-15	15.44	15.59	15.00	15.04	14.97	qfq	12,662,261	192,625,676	-2.84%
2026-05-14	15.94	15.98	15.48	15.48	15.41	qfq	12,760,697	200,310,713	-2.82%
2026-05-13	16.00	16.18	15.82	15.93	15.86	qfq	12,684,111	201,630,130	-1.06%
2026-05-12	16.08	16.28	15.96	16.10	16.03	qfq	13,652,064	220,165,038	-0.37%
2026-05-11	15.87	16.26	15.82	16.16	16.09	qfq	19,978,033	321,462,323	1.89%
2026-05-08	15.89	15.99	15.77	15.86	15.79	qfq	10,212,416	162,126,963	-0.44%
2026-05-07	16.08	16.19	15.81	15.93	15.86	qfq	14,049,090	223,524,111	-0.44%
2026-05-06	15.60	16.39	15.59	16.00	15.93	qfq	24,117,350	385,675,102	3.09%
2026-04-30	15.33	15.80	15.33	15.52	15.45	qfq	12,978,900	202,278,605	1.24%
2026-04-29	15.23	15.37	15.19	15.33	15.26	qfq	7,932,763	121,261,819	0.26%
2026-04-28	15.18	15.49	15.18	15.29	15.22	qfq	9,698,900	148,823,525	0.46%
2026-04-27	15.15	15.32	14.66	15.22	15.15	qfq	10,863,715	163,976,365	-0.20%
2026-04-24	15.45	15.50	15.21	15.25	15.18	qfq	9,503,351	145,150,084	-1.74%
2026-04-23	15.76	15.89	15.46	15.52	15.45	qfq	10,762,491	168,125,499	-1.65%
2026-04-22	15.51	15.87	15.42	15.78	15.71	qfq	13,445,286	211,174,175	1.41%
2026-04-21	15.79	15.82	15.51	15.56	15.49	qfq	10,084,126	157,212,491	-1.95%
2026-04-20	15.69	15.89	15.68	15.87	15.80	qfq	10,238,026	161,968,782	1.15%
2026-04-17	15.71	15.76	15.54	15.69	15.62	qfq	10,300,000	161,018,596	-0.51%
2026-04-16	15.78	15.80	15.66	15.77	15.70	qfq	10,355,400	162,978,434	0.57%
2026-04-15	16.02	16.06	15.67	15.68	15.61	qfq	11,331,700	179,150,866	-1.75%
2026-04-14	16.06	16.10	15.74	15.96	15.89	qfq	13,663,506	217,201,356	0.19%
2026-04-13	15.76	16.04	15.71	15.93	15.86	qfq	13,796,693	219,607,964	0.38%
2026-04-10	15.73	16.30	15.73	15.87	15.80	qfq	27,650,483	443,853,930	1.73%
2026-04-09	15.98	15.98	15.55	15.60	15.53	qfq	19,432,370	305,076,478	-3.88%
2026-04-08	15.94	16.29	15.82	16.23	16.16	qfq	26,470,205	425,098,038	3.18%
2026-04-07	15.65	15.85	15.52	15.73	15.66	qfq	10,392,883	162,788,906	0.83%
2026-04-03	15.76	15.91	15.60	15.60	15.53	qfq	12,621,874	198,384,681	-1.33%
2026-04-02	15.70	15.91	15.56	15.81	15.74	qfq	15,540,500	245,207,480	0.57%
2026-04-01	15.82	15.87	15.57	15.72	15.65	qfq	11,008,471	172,926,738	1.22%
2026-03-31	15.72	15.91	15.53	15.53	15.46	qfq	12,425,200	195,340,530	-1.83%
2026-03-30	15.30	15.88	15.20	15.82	15.75	qfq	19,910,388	312,983,600	2.73%
2026-03-27	15.20	15.54	15.11	15.40	15.33	qfq	7,076,258	109,041,015	0.39%
2026-03-26	15.61	15.69	15.30	15.34	15.27	qfq	8,870,597	137,248,798	-2.23%
2026-03-25	15.53	15.82	15.44	15.69	15.62	qfq	12,655,016	197,814,552	1.29%
2026-03-24	15.47	15.54	15.23	15.49	15.42	qfq	13,239,339	203,909,273	1.24%
2026-03-23	15.62	15.83	15.21	15.30	15.23	qfq	16,179,499	251,236,385	-3.29%
2026-03-20	16.29	16.49	15.80	15.82	15.75	qfq	13,904,554	222,561,301	-2.35%
2026-03-19	16.17	16.40	16.10	16.20	16.13	qfq	12,187,625	197,382,686	-1.16%
2026-03-18	16.35	16.42	16.12	16.39	16.32	qfq	12,907,521	209,967,432	-0.06%
2026-03-17	16.40	16.76	16.36	16.40	16.33	qfq	22,920,266	379,528,195	-0.36%
2026-03-16	16.33	16.50	16.19	16.46	16.39	qfq	12,700,454	207,612,559	1.04%
2026-03-13	16.53	16.61	16.28	16.29	16.22	qfq	14,115,674	231,909,043	-1.93%
2026-03-12	16.75	16.80	16.52	16.61	16.54	qfq	16,292,948	271,492,559	-1.07%
2026-03-11	17.16	17.19	16.75	16.79	16.72	qfq	24,635,329	415,550,997	-2.61%
2026-03-10	17.44	17.65	17.11	17.24	17.16	qfq	20,778,168	360,086,518	0.00%
2026-03-09	17.25	17.52	17.05	17.24	17.16	qfq	22,710,495	391,215,245	-2.05%
2026-03-06	17.21	18.06	17.13	17.60	17.52	qfq	34,134,834	603,312,862	1.44%
2026-03-05	18.70	18.70	17.18	17.35	17.27	qfq	51,603,357	905,203,067	-5.66%
2026-03-04	17.93	18.72	17.82	18.39	18.31	qfq	39,142,830	721,655,934	1.10%
2026-03-03	18.31	19.15	18.11	18.19	18.11	qfq	52,230,638	972,139,422	-0.66%
2026-03-02	17.70	18.58	17.64	18.31	18.23	qfq	33,391,465	609,379,149	1.10%
2026-02-27	18.40	18.42	18.07	18.11	18.03	qfq	26,147,078	475,713,809	-1.90%
2026-02-26	18.44	18.56	18.24	18.46	18.38	qfq	21,907,497	403,100,286	-0.16%
2026-02-25	18.56	18.85	18.36	18.49	18.41	qfq	34,490,309	642,093,337	0.22%
2026-02-24	18.80	18.86	18.41	18.45	18.37	qfq	22,499,429	417,509,453	-0.65%
2026-02-13	19.28	19.35	18.55	18.57	18.49	qfq	28,194,184	529,911,764	-2.67%
2026-02-12	19.25	19.42	18.91	19.08	19.00	qfq	23,246,403	444,092,834	-1.80%
2026-02-11	19.83	19.94	19.37	19.43	19.34	qfq	23,666,038	462,255,932	-1.72%
2026-02-10	20.40	20.51	19.75	19.77	19.68	qfq	37,847,238	756,954,828	-3.09%
2026-02-09	20.20	20.80	19.90	20.40	20.31	qfq	51,648,435	1,052,157,924	0.94%
2026-02-06	20.56	21.22	20.15	20.21	20.12	qfq	91,135,930	1,885,698,731	-2.60%
2026-02-05	18.62	20.75	18.62	20.75	20.66	qfq	85,169,894	1,697,429,885	10.02%
2026-02-04	17.70	19.27	17.66	18.86	18.78	qfq	62,666,831	1,170,259,850	5.90%
2026-02-03	17.61	18.05	17.50	17.81	17.73	qfq	29,381,327	522,557,492	2.53%
2026-02-02	18.14	18.80	17.36	17.37	17.29	qfq	33,766,211	602,986,615	-4.24%
2026-01-30	18.81	18.91	17.93	18.14	18.06	qfq	41,239,396	753,548,030	-4.07%
2026-01-29	17.66	19.40	17.57	18.91	18.83	qfq	64,127,106	1,186,902,317	6.54%
2026-01-28	17.52	18.32	17.40	17.75	17.67	qfq	36,448,829	652,378,505	1.31%
2026-01-27	17.41	17.81	17.30	17.52	17.44	qfq	27,088,601	474,986,997	-0.45%
2026-01-26	17.80	18.13	17.46	17.60	17.52	qfq	36,580,743	649,865,827	-1.46%
2026-01-23	17.22	18.40	17.13	17.86	17.78	qfq	47,600,219	845,958,439	3.78%
2026-01-22	17.17	17.28	17.07	17.21	17.13	qfq	20,435,871	350,952,905	0.35%
2026-01-21	17.25	17.37	17.04	17.15	17.07	qfq	21,367,406	367,844,390	-0.58%
2026-01-20	17.43	17.55	17.13	17.25	17.17	qfq	23,483,408	406,108,900	-1.26%
2026-01-19	17.71	17.77	17.35	17.47	17.39	qfq	33,966,732	594,474,428	-1.74%
2026-01-16	18.64	18.75	17.73	17.78	17.70	qfq	49,331,213	892,666,422	-3.42%
2026-01-15	18.63	19.30	18.20	18.41	18.33	qfq	81,526,581	1,519,052,379	-8.86%
2026-01-14	18.45	20.81	18.40	20.20	20.11	qfq	132,243,336	2,662,497,254	6.77%
2026-01-13	18.30	20.09	18.20	18.92	18.84	qfq	107,869,303	2,084,743,714	3.61%
2026-01-12	17.40	18.64	17.40	18.26	18.18	qfq	85,339,242	1,552,329,257	2.58%
2026-01-09	16.66	18.24	16.65	17.80	17.72	qfq	112,995,823	1,960,450,480	5.20%
2026-01-08	17.86	18.02	16.92	16.92	16.85	qfq	115,656,491	1,988,138,364	-10.00%
2026-01-07	18.85	19.62	18.65	18.80	18.72	qfq	155,559,378	2,994,473,282	5.38%
2026-01-06	16.24	17.84	16.09	17.84	17.76	qfq	75,186,016	1,307,981,485	9.99%
2026-01-05	15.33	16.86	14.98	16.22	16.15	qfq	62,828,820	1,010,449,818	5.81%
2025-12-31	14.98	15.95	14.73	15.33	15.26	qfq	46,829,645	727,276,819	2.68%
2025-12-30	14.42	15.52	14.40	14.93	14.86	qfq	28,196,419	422,456,680	3.61%
2025-12-29	14.40	14.48	14.31	14.41	14.35	qfq	5,090,542	73,376,581	0.07%
2025-12-26	14.38	14.60	14.36	14.40	14.34	qfq	8,523,050	123,318,391	0.07%
2025-12-25	14.43	14.43	14.27	14.39	14.33	qfq	5,836,890	83,937,230	0.14%
2025-12-24	14.21	14.39	14.19	14.37	14.31	qfq	6,412,876	91,769,044	1.13%
2025-12-23	14.35	14.38	14.20	14.21	14.15	qfq	5,491,200	78,379,312	-0.98%
2025-12-22	14.36	14.42	14.33	14.35	14.29	qfq	4,003,200	57,519,804	0.14%
2025-12-19	14.20	14.39	14.18	14.33	14.27	qfq	5,339,800	76,387,300	1.06%
2025-12-18	14.33	14.37	14.18	14.18	14.12	qfq	5,071,486	72,392,713	-1.12%
2025-12-17	14.24	14.48	14.01	14.34	14.28	qfq	9,276,386	132,085,335	0.56%
2025-12-16	14.22	14.34	14.09	14.26	14.20	qfq	6,876,074	97,785,147	0.35%
2025-12-15	14.65	14.67	14.20	14.21	14.15	qfq	14,130,067	203,570,539	-3.33%
2025-12-12	14.63	14.76	14.54	14.70	14.64	qfq	4,153,600	60,966,573	0.62%
2025-12-11	14.84	14.87	14.58	14.61	14.55	qfq	4,947,873	72,736,919	-1.55%
2025-12-10	14.60	14.87	14.57	14.84	14.77	qfq	5,789,498	85,488,932	1.23%
2025-12-09	14.80	14.83	14.65	14.66	14.60	qfq	5,616,674	82,764,868	-1.35%
2025-12-08	15.00	15.15	14.85	14.86	14.79	qfq	12,911,887	193,756,103	0.07%
2025-12-05	14.61	14.95	14.53	14.85	14.78	qfq	10,142,042	150,167,216	1.71%
2025-12-04	14.54	14.66	14.46	14.60	14.54	qfq	4,519,281	65,913,352	0.21%
2025-12-03	14.73	14.78	14.49	14.57	14.51	qfq	6,223,392	90,744,541	-1.02%
2025-12-02	14.95	14.97	14.71	14.72	14.66	qfq	4,795,000	70,940,380	-1.54%
2025-12-01	14.82	14.95	14.79	14.95	14.88	qfq	5,323,005	79,374,133	0.67%
2025-11-28	14.74	14.85	14.63	14.85	14.78	qfq	4,522,285	66,731,753	0.68%
2025-11-27	14.79	14.88	14.74	14.75	14.68	qfq	3,757,525	55,629,612	-0.14%
2025-11-26	14.86	14.92	14.76	14.77	14.70	qfq	4,889,354	72,560,780	-0.81%
2025-11-25	14.95	14.98	14.83	14.89	14.82	qfq	6,426,000	95,809,328	0.00%
2025-11-24	14.90	14.97	14.70	14.89	14.82	qfq	5,107,539	75,870,686	0.34%
2025-11-21	15.00	15.17	14.80	14.84	14.77	qfq	11,352,880	170,037,702	-2.05%
2025-11-20	15.60	15.68	15.13	15.15	15.08	qfq	10,041,613	154,542,163	-0.59%
2025-11-19	15.35	15.42	15.20	15.24	15.17	qfq	4,966,503	75,898,456	-0.72%
2025-11-18	15.35	15.43	15.29	15.35	15.28	qfq	6,480,018	99,506,831	0.13%
2025-11-17	15.30	15.34	15.19	15.33	15.26	qfq	5,449,487	83,145,872	0.20%
2025-11-14	15.38	15.46	15.30	15.30	15.23	qfq	5,273,137	81,093,975	-1.03%
2025-11-13	15.32	15.48	15.31	15.46	15.39	qfq	5,528,264	85,163,608	0.65%
2025-11-12	15.47	15.52	15.28	15.36	15.29	qfq	7,400,989	113,738,274	-0.84%
2025-11-11	15.55	15.61	15.46	15.49	15.42	qfq	7,688,805	119,246,376	-0.64%
2025-11-10	15.46	15.63	15.44	15.59	15.52	qfq	6,591,869	102,458,253	0.78%
2025-11-07	15.68	15.68	15.47	15.47	15.40	qfq	9,082,541	141,055,115	-1.46%
2025-11-06	15.67	15.80	15.61	15.70	15.63	qfq	8,798,978	138,215,125	0.26%
2025-11-05	15.56	15.69	15.52	15.66	15.59	qfq	7,507,510	117,215,548	0.19%
2025-11-04	15.79	15.81	15.60	15.63	15.56	qfq	9,476,727	148,368,331	-1.20%
2025-11-03	15.76	15.89	15.60	15.82	15.75	qfq	11,790,014	185,769,253	0.06%
2025-10-31	16.33	16.40	15.81	15.81	15.74	qfq	28,231,511	450,450,776	-3.83%
2025-10-30	16.91	16.93	16.43	16.44	16.37	qfq	16,601,020	276,316,775	-3.18%
2025-10-29	16.70	17.10	16.67	16.98	16.91	qfq	17,173,299	290,851,047	1.25%
2025-10-28	16.70	16.98	16.63	16.77	16.70	qfq	12,966,518	218,103,410	0.06%
2025-10-27	16.80	16.87	16.60	16.76	16.69	qfq	17,141,477	287,069,449	0.48%
2025-10-24	16.35	16.71	16.28	16.68	16.61	qfq	15,795,009	261,259,684	1.96%
2025-10-23	16.30	16.37	16.00	16.36	16.29	qfq	11,934,143	192,913,261	0.37%
2025-10-22	16.46	16.54	16.26	16.30	16.23	qfq	10,985,281	179,495,686	-1.51%
2025-10-21	16.43	16.99	16.43	16.55	16.48	qfq	18,289,523	304,115,917	0.73%
2025-10-20	16.66	16.73	16.35	16.43	16.36	qfq	13,309,707	219,773,091	-0.18%
2025-10-17	17.03	17.11	16.44	16.46	16.39	qfq	17,428,756	292,094,736	-3.06%
2025-10-16	16.90	17.32	16.86	16.98	16.91	qfq	21,247,071	362,403,220	-0.24%
2025-10-15	17.15	17.35	16.53	17.02	16.94	qfq	32,558,003	550,784,992	-0.82%
2025-10-14	17.59	17.80	17.08	17.16	17.08	qfq	38,672,283	672,525,152	-2.61%
2025-10-13	16.40	18.37	16.31	17.62	17.54	qfq	58,502,679	1,023,268,799	4.69%
2025-10-10	16.80	17.09	16.71	16.83	16.76	qfq	18,413,996	311,038,710	0.06%
2025-10-09	16.70	16.85	16.38	16.82	16.75	qfq	16,310,950	271,840,601	0.30%
2025-09-30	16.72	16.91	16.58	16.77	16.70	qfq	14,954,136	250,422,037	-0.18%
2025-09-29	16.21	16.98	16.13	16.80	16.73	qfq	24,397,007	405,783,132	4.02%
2025-09-26	16.33	16.48	16.13	16.15	16.08	qfq	10,261,177	167,190,133	-1.22%
2025-09-25	16.38	16.54	16.30	16.35	16.28	qfq	9,113,912	149,602,865	-0.12%
2025-09-24	16.13	16.45	16.08	16.37	16.30	qfq	11,361,299	185,478,367	0.74%
2025-09-23	16.45	16.52	16.02	16.25	16.18	qfq	13,187,892	213,362,311	-2.23%
2025-09-22	16.38	16.62	16.30	16.62	16.55	qfq	10,262,712	169,023,423	1.47%
2025-09-19	16.65	16.66	16.36	16.38	16.31	qfq	11,869,700	195,636,823	-1.68%
2025-09-18	17.05	17.10	16.47	16.66	16.59	qfq	24,900,612	419,094,913	-3.59%
2025-09-17	17.10	17.39	17.00	17.28	17.20	qfq	23,261,646	401,341,893	0.76%
2025-09-16	17.00	17.28	16.85	17.15	17.07	qfq	23,835,897	406,747,645	1.78%
2025-09-15	16.75	17.05	16.72	16.85	16.78	qfq	13,132,955	221,821,274	0.48%
2025-09-12	16.95	17.03	16.71	16.77	16.70	qfq	16,261,411	274,275,699	-1.29%
2025-09-11	16.31	17.16	16.25	16.99	16.92	qfq	29,391,090	494,744,628	3.60%
2025-09-10	16.28	16.65	16.25	16.40	16.33	qfq	15,489,076	254,813,046	0.61%
2025-09-09	16.38	16.49	16.17	16.30	16.23	qfq	15,152,351	247,456,986	-0.91%
2025-09-08	16.71	16.78	16.40	16.45	16.38	qfq	20,098,058	332,500,157	-2.72%
2025-09-05	16.75	16.91	16.20	16.91	16.84	qfq	37,392,559	623,206,610	0.48%
2025-09-04	15.95	17.38	15.95	16.83	16.76	qfq	56,763,665	946,888,649	5.78%
2025-09-03	16.71	16.77	15.77	15.91	15.84	qfq	21,343,345	345,685,274	-4.33%
2025-09-02	16.84	16.91	16.41	16.63	16.56	qfq	17,533,178	291,496,873	-1.71%
2025-09-01	16.94	17.04	16.77	16.92	16.85	qfq	14,916,247	251,634,126	0.24%
2025-08-29	17.04	17.10	16.81	16.88	16.81	qfq	16,811,803	285,093,194	-0.88%
2025-08-28	16.62	17.05	16.50	17.03	16.95	qfq	19,640,990	329,864,641	1.73%
2025-08-27	17.20	17.39	16.71	16.74	16.67	qfq	25,675,434	440,077,381	-2.84%
2025-08-26	17.37	17.48	17.18	17.23	17.15	qfq	23,714,010	410,874,399	-1.54%
2025-08-25	17.65	17.78	17.12	17.50	17.42	qfq	49,338,720	857,228,168	1.63%
2025-08-22	16.75	17.29	16.67	17.22	17.14	qfq	41,731,200	711,866,101	2.26%
2025-08-21	17.20	17.29	16.71	16.84	16.77	qfq	25,973,929	440,764,731	-1.41%
2025-08-20	17.30	17.34	16.76	17.08	17.00	qfq	45,666,800	778,498,540	-1.39%
2025-08-19	16.63	18.29	16.50	17.32	17.24	qfq	79,802,886	1,398,866,490	2.42%
2025-08-18	16.04	17.53	15.82	16.91	16.84	qfq	85,210,101	1,442,766,937	6.09%
2025-08-15	15.41	16.14	15.39	15.94	15.87	qfq	41,166,884	653,771,662	3.04%
2025-08-14	15.65	15.84	15.44	15.47	15.40	qfq	26,822,102	419,193,415	-0.96%
2025-08-13	15.51	15.76	15.35	15.62	15.55	qfq	28,100,805	438,233,526	0.90%
2025-08-12	15.41	15.56	15.37	15.48	15.41	qfq	17,034,894	263,454,233	0.39%
2025-08-11	15.19	15.45	15.15	15.42	15.35	qfq	15,053,406	231,446,221	1.45%
2025-08-08	15.30	15.31	15.13	15.20	15.13	qfq	9,647,000	146,564,718	-0.65%
2025-08-07	15.26	15.44	15.18	15.30	15.23	qfq	14,252,979	218,283,459	0.13%
2025-08-06	15.32	15.32	15.13	15.28	15.21	qfq	11,380,211	173,422,040	0.20%
2025-08-05	15.15	15.36	15.14	15.25	15.18	qfq	13,614,209	207,337,339	0.59%
2025-08-04	14.98	15.20	14.92	15.16	15.09	qfq	9,755,500	146,805,288	0.66%
2025-08-01	15.18	15.23	15.00	15.06	14.99	qfq	11,028,282	166,598,002	-0.46%
2025-07-31	15.28	15.46	15.03	15.13	15.06	qfq	19,961,764	304,237,117	-1.69%
2025-07-30	15.60	15.93	15.26	15.39	15.32	qfq	28,337,756	440,684,497	-1.35%
2025-07-29	15.41	15.60	15.22	15.60	15.53	qfq	21,096,100	324,874,521	0.65%
2025-07-28	15.52	15.68	15.32	15.50	15.43	qfq	20,502,379	318,402,938	0.06%
2025-07-25	15.54	15.76	15.46	15.49	15.42	qfq	27,540,937	428,854,176	-1.09%
2025-07-24	15.11	15.74	15.11	15.66	15.59	qfq	42,716,257	662,650,554	2.29%
2025-07-23	15.41	15.87	15.31	15.31	15.24	qfq	58,325,182	905,423,643	-0.71%
2025-07-22	15.40	15.54	15.01	15.42	15.35	qfq	77,049,813	1,174,229,116	-2.90%
2025-07-21	15.03	16.32	15.01	15.88	15.81	qfq	98,191,399	1,574,725,938	7.01%
2025-07-18	14.90	14.95	14.79	14.84	14.77	qfq	6,932,508	103,012,795	-0.34%
2025-07-17	14.80	14.93	14.77	14.89	14.82	qfq	8,043,800	119,440,020	0.47%
2025-07-16	14.85	14.98	14.72	14.82	14.75	qfq	9,186,000	136,083,108	-0.47%
2025-07-15	14.92	15.03	14.78	14.89	14.82	qfq	13,394,000	199,505,708	-0.33%
2025-07-14	15.18	15.20	14.86	14.94	14.87	qfq	18,748,778	280,991,868	-0.66%
2025-07-11	14.79	15.27	14.60	15.04	14.97	qfq	35,230,800	529,589,915	2.17%
2025-07-10	14.32	15.00	14.29	14.72	14.66	qfq	26,625,505	390,565,835	2.79%
2025-07-09	14.44	14.51	14.30	14.32	14.26	qfq	10,835,900	156,093,050	-0.42%
2025-07-08	14.20	14.40	14.18	14.38	14.32	qfq	10,252,478	146,968,781	0.98%
2025-07-07	14.15	14.33	14.10	14.24	14.18	qfq	7,126,900	101,647,035	0.56%
2025-07-04	14.19	14.39	14.06	14.16	14.10	qfq	11,006,805	156,662,261	-0.42%
2025-07-03	14.19	14.28	14.15	14.22	14.16	qfq	8,133,200	115,568,506	0.21%
2025-07-02	14.27	14.30	14.13	14.19	14.13	qfq	7,392,900	104,945,735	-0.56%
2025-07-01	14.45	14.48	14.19	14.27	14.21	qfq	9,536,600	135,991,179	-0.70%
2025-06-30	14.40	14.51	14.25	14.37	14.31	qfq	10,606,156	152,315,264	-0.35%
2025-06-27	14.46	14.83	14.39	14.42	14.36	qfq	18,246,550	266,061,187	-0.28%
2025-06-26	14.78	14.81	14.41	14.46	14.40	qfq	22,453,600	326,870,922	-1.50%
2025-06-25	14.14	14.78	14.05	14.68	14.62	qfq	35,989,175	521,434,960	4.26%
2025-06-24	13.73	14.18	13.72	14.08	14.02	qfq	16,195,100	227,627,506	2.77%
2025-06-23	13.44	13.74	13.40	13.70	13.64	qfq	4,935,400	67,259,907	0.96%
2025-06-20	13.73	13.81	13.57	13.57	13.51	qfq	6,030,956	82,421,568	-1.24%
2025-06-19	13.86	13.98	13.69	13.74	13.68	qfq	9,810,200	135,732,809	-1.36%
2025-06-18	14.06	14.26	13.91	13.93	13.87	qfq	14,735,952	207,269,416	-0.57%
2025-06-17	14.03	14.06	13.93	14.01	13.95	qfq	5,877,900	82,263,058	0.07%
2025-06-16	13.75	14.02	13.75	14.00	13.94	qfq	7,126,107	99,306,325	1.23%
2025-06-13	13.92	13.97	13.76	13.83	13.77	qfq	8,179,696	113,227,381	-1.28%
2025-06-12	13.91	14.14	13.86	14.01	13.95	qfq	9,765,552	136,952,670	0.29%
2025-06-11	13.80	14.10	13.80	13.97	13.91	qfq	12,140,300	169,794,702	1.23%
2025-06-10	13.95	13.95	13.66	13.80	13.74	qfq	8,303,200	114,838,463	-1.08%
2025-06-09	13.92	14.05	13.89	13.95	13.89	qfq	10,625,756	148,372,512	1.16%
2025-06-06	13.93	14.02	13.78	13.79	13.73	qfq	6,408,536	88,720,814	-0.79%
2025-06-05	13.72	13.93	13.70	13.90	13.84	qfq	10,755,100	148,561,563	1.31%
2025-06-04	13.56	13.76	13.56	13.72	13.66	qfq	7,371,200	100,961,309	1.03%
2025-06-03	13.43	13.69	13.41	13.58	13.52	qfq	5,655,500	76,847,245	0.37%
2025-05-30	13.60	13.60	13.48	13.53	13.47	qfq	4,751,456	64,327,782	-0.66%
2025-05-29	13.39	13.63	13.38	13.62	13.56	qfq	7,255,411	98,326,846	1.79%
2025-05-28	13.46	13.52	13.33	13.38	13.32	qfq	4,205,700	56,380,288	-0.45%
2025-05-27	13.51	13.51	13.40	13.44	13.38	qfq	4,198,972	56,424,640	-0.52%
2025-05-26	13.40	13.53	13.38	13.51	13.45	qfq	4,689,500	63,090,600	0.67%
2025-05-23	13.75	13.78	13.41	13.42	13.36	qfq	10,002,605	135,856,435	-2.26%
2025-05-22	13.80	13.86	13.71	13.73	13.67	qfq	4,821,561	66,391,769	-0.79%
2025-05-21	13.83	13.94	13.83	13.84	13.78	qfq	5,142,456	71,275,191	-0.29%
2025-05-20	13.83	13.94	13.79	13.88	13.82	qfq	6,600,907	91,468,597	0.36%
2025-05-19	13.80	13.87	13.66	13.83	13.77	qfq	6,501,497	89,499,094	0.07%
2025-05-16	13.90	13.98	13.81	13.82	13.76	qfq	8,695,902	120,510,677	-0.93%
2025-05-15	14.26	14.35	13.95	13.95	13.89	qfq	14,218,873	200,819,956	-3.33%
2025-05-14	14.03	14.74	13.92	14.43	14.33	qfq	29,605,263	424,389,870	2.85%
2025-05-13	14.31	14.31	14.03	14.03	13.93	qfq	9,465,400	133,580,028	-0.99%
2025-05-12	13.94	14.18	13.87	14.17	14.07	qfq	13,368,858	187,743,054	2.38%
2025-05-09	14.08	14.10	13.75	13.84	13.74	qfq	8,831,898	122,500,168	-1.70%
2025-05-08	13.96	14.18	13.90	14.08	13.98	qfq	13,354,681	187,983,923	0.79%
2025-05-07	14.50	14.67	13.91	13.97	13.87	qfq	21,986,307	312,642,301	-0.14%
2025-05-06	13.96	14.01	13.83	13.99	13.89	qfq	12,683,788	176,844,531	1.30%
2025-04-30	13.65	13.85	13.63	13.81	13.71	qfq	10,354,430	142,650,140	1.47%
2025-04-29	13.65	13.70	13.55	13.61	13.51	qfq	6,277,400	85,427,851	0.07%
2025-04-28	13.75	13.78	13.54	13.60	13.50	qfq	6,832,200	93,059,105	-1.09%
2025-04-25	13.76	13.81	13.68	13.75	13.65	qfq	8,601,300	118,246,605	0.44%
2025-04-24	13.78	13.86	13.61	13.69	13.59	qfq	9,792,700	134,487,307	-1.01%
2025-04-23	13.90	13.96	13.75	13.83	13.73	qfq	10,022,900	138,709,338	0.07%
2025-04-22	13.81	13.96	13.81	13.82	13.72	qfq	10,874,109	150,850,163	-0.65%
2025-04-21	13.70	14.03	13.67	13.91	13.81	qfq	15,489,395	214,958,957	0.51%
2025-04-18	13.65	14.15	13.55	13.84	13.74	qfq	24,400,800	337,789,998	2.22%
2025-04-17	13.49	13.66	13.43	13.54	13.44	qfq	6,961,900	94,559,042	-0.22%
2025-04-16	13.65	13.68	13.38	13.57	13.47	qfq	9,006,343	121,803,351	-0.95%
2025-04-15	13.73	13.74	13.62	13.70	13.60	qfq	8,197,600	112,057,656	-0.51%
2025-04-14	13.76	13.83	13.68	13.77	13.67	qfq	13,208,900	181,571,043	0.36%
2025-04-11	13.44	13.84	13.43	13.72	13.62	qfq	15,328,800	209,675,594	1.03%
2025-04-10	13.58	13.87	13.40	13.58	13.48	qfq	21,875,405	298,771,238	1.12%
2025-04-09	12.97	13.58	12.79	13.43	13.33	qfq	24,812,505	329,661,476	1.13%
2025-04-08	13.15	13.65	13.07	13.28	13.18	qfq	25,201,805	335,965,822	3.03%
2025-04-07	13.50	13.89	12.88	12.89	12.80	qfq	26,460,006	348,593,273	-9.92%
2025-04-03	14.00	14.51	13.98	14.31	14.21	qfq	17,293,241	248,652,259	0.99%
2025-04-02	13.94	14.26	13.92	14.17	14.07	qfq	16,421,487	232,413,339	0.71%
2025-04-01	14.89	14.99	13.95	14.07	13.97	qfq	38,322,953	549,132,036	-5.95%
2025-03-31	15.36	15.55	14.85	14.96	14.85	qfq	36,943,556	558,319,157	-5.50%
2025-03-28	15.25	16.31	15.25	15.83	15.72	qfq	46,659,321	736,242,477	3.60%
2025-03-27	15.15	15.44	15.10	15.28	15.17	qfq	11,503,949	175,642,025	-0.33%
2025-03-26	15.03	15.60	15.03	15.33	15.22	qfq	19,853,100	305,663,896	2.27%
2025-03-25	15.18	15.23	14.96	14.99	14.88	qfq	8,028,100	120,840,281	-1.45%
2025-03-24	15.09	15.24	14.91	15.21	15.10	qfq	11,626,806	174,968,250	0.20%
2025-03-21	15.49	15.62	15.16	15.18	15.07	qfq	16,028,380	246,358,089	-2.50%
2025-03-20	15.77	15.81	15.51	15.57	15.46	qfq	15,895,158	248,991,465	-1.70%
2025-03-19	15.58	15.95	15.45	15.84	15.73	qfq	21,803,619	342,762,247	1.34%
2025-03-18	15.72	15.80	15.53	15.63	15.52	qfq	13,785,500	215,259,820	-0.38%
2025-03-17	15.85	15.85	15.65	15.69	15.58	qfq	16,565,700	260,274,859	-0.88%
2025-03-14	15.39	16.10	15.34	15.83	15.72	qfq	34,487,948	544,132,892	2.86%
2025-03-13	15.55	15.90	15.30	15.39	15.28	qfq	16,464,509	255,266,371	-1.72%
2025-03-12	15.57	15.97	15.46	15.66	15.55	qfq	21,936,305	344,562,831	1.23%
2025-03-11	15.33	15.48	15.28	15.47	15.36	qfq	10,061,813	154,847,883	-0.13%
2025-03-10	15.40	15.54	15.29	15.49	15.38	qfq	10,509,380	161,835,783	0.39%
2025-03-07	15.58	15.69	15.39	15.43	15.32	qfq	17,997,005	279,952,166	-2.22%
2025-03-06	15.60	15.89	15.55	15.78	15.67	qfq	23,525,504	370,675,795	1.54%
2025-03-05	15.48	15.66	15.43	15.54	15.43	qfq	15,193,468	236,169,582	0.00%
2025-03-04	15.20	15.62	15.13	15.54	15.43	qfq	16,277,200	251,299,871	1.64%
2025-03-03	15.25	15.59	15.08	15.29	15.18	qfq	22,303,847	342,848,456	0.86%
2025-02-28	15.81	16.22	15.15	15.16	15.05	qfq	27,477,751	431,165,380	-4.95%
2025-02-27	16.13	16.18	15.57	15.95	15.84	qfq	34,127,972	542,648,746	-2.03%
2025-02-26	15.87	16.30	15.70	16.28	16.16	qfq	35,591,498	570,659,456	3.04%
2025-02-25	15.85	16.03	15.74	15.80	15.69	qfq	19,146,500	304,225,396	-1.50%
2025-02-24	16.22	16.27	15.90	16.04	15.93	qfq	25,340,600	407,577,505	-1.35%
2025-02-21	16.10	16.38	15.96	16.26	16.14	qfq	38,019,289	616,504,443	0.81%
2025-02-20	16.03	16.25	15.96	16.13	16.01	qfq	22,993,126	370,685,930	0.25%
2025-02-19	15.78	16.19	15.72	16.09	15.97	qfq	28,076,458	449,106,853	1.64%
2025-02-18	16.20	16.59	15.80	15.83	15.72	qfq	35,792,129	578,418,101	-3.24%
2025-02-17	16.59	16.65	16.20	16.36	16.24	qfq	33,890,427	556,779,677	-0.37%
2025-02-14	16.38	16.74	16.31	16.42	16.30	qfq	37,404,165	615,312,881	-1.32%
2025-02-13	16.69	17.32	16.40	16.64	16.52	qfq	71,218,884	1,188,503,769	-2.86%
2025-02-12	16.10	17.39	16.04	17.13	17.01	qfq	78,549,115	1,308,864,827	6.00%
2025-02-11	16.10	16.80	15.88	16.16	16.04	qfq	61,347,973	996,786,091	-0.37%
2025-02-10	16.10	16.32	15.91	16.22	16.10	qfq	87,062,227	1,404,220,074	0.75%
2025-02-07	14.90	16.47	14.79	16.10	15.98	qfq	113,551,014	1,822,810,703	7.55%
2025-02-06	14.72	15.09	14.66	14.97	14.86	qfq	46,893,909	699,283,066	1.15%
2025-02-05	15.00	15.03	14.72	14.80	14.69	qfq	32,799,604	487,936,830	-1.27%
2025-01-27	15.80	15.88	14.99	14.99	14.88	qfq	49,574,541	757,717,581	-5.31%
2025-01-24	15.53	16.37	15.36	15.83	15.72	qfq	87,455,036	1,383,015,578	-3.24%
2025-01-23	15.98	16.36	15.28	16.36	16.24	qfq	113,792,466	1,828,382,874	10.02%
2025-01-22	14.46	14.93	14.39	14.87	14.76	qfq	41,967,755	617,611,270	1.57%
2025-01-21	14.38	14.65	14.18	14.64	14.54	qfq	28,858,274	416,358,838	2.52%
2025-01-20	14.37	14.44	14.12	14.28	14.18	qfq	21,858,975	312,433,605	0.78%
2025-01-17	13.91	14.35	13.87	14.17	14.07	qfq	26,162,400	369,945,386	1.50%
2025-01-16	14.09	14.28	13.80	13.96	13.86	qfq	19,690,289	276,153,647	-0.29%
2025-01-15	14.01	14.14	13.90	14.00	13.90	qfq	19,990,565	279,720,142	-0.64%
2025-01-14	13.37	14.18	13.29	14.09	13.99	qfq	36,205,103	502,259,677	6.02%
2025-01-13	13.08	13.38	12.93	13.29	13.19	qfq	17,926,014	236,376,019	-0.67%
2025-01-10	13.81	13.96	13.38	13.38	13.28	qfq	21,745,300	297,858,530	-3.39%
2025-01-09	13.65	14.00	13.64	13.85	13.75	qfq	22,822,331	315,978,144	0.87%
2025-01-08	13.70	14.03	13.29	13.73	13.63	qfq	30,191,100	411,457,001	-1.15%
2025-01-07	13.84	13.95	13.64	13.89	13.79	qfq	23,999,121	330,642,997	1.17%
2025-01-06	13.76	14.16	13.61	13.73	13.63	qfq	27,389,798	379,668,187	-1.22%
2025-01-03	14.63	14.83	13.82	13.90	13.80	qfq	30,013,960	424,955,863	-5.44%
2025-01-02	15.23	15.29	14.48	14.70	14.59	qfq	32,900,265	488,709,116	-4.11%
2024-12-31	16.40	16.43	15.30	15.33	15.22	qfq	51,571,653	812,559,276	-6.75%
2024-12-30	16.30	16.60	16.15	16.44	16.32	qfq	40,577,471	663,350,960	-0.24%
2024-12-27	16.42	17.18	16.20	16.48	16.36	qfq	70,293,200	1,166,769,106	0.43%
2024-12-26	16.59	16.91	16.09	16.41	16.29	qfq	82,263,288	1,358,083,852	-4.31%
2024-12-25	18.36	18.40	17.15	17.15	17.03	qfq	93,959,210	1,658,684,144	-9.97%
2024-12-24	17.95	19.05	17.51	19.05	18.91	qfq	128,213,826	2,388,360,329	9.99%
2024-12-23	16.40	18.05	16.40	17.32	17.20	qfq	106,481,026	1,872,233,439	5.55%
2024-12-20	16.41	17.20	16.32	16.41	16.29	qfq	71,160,247	1,190,881,933	-1.74%
2024-12-19	15.65	17.50	15.65	16.70	16.58	qfq	91,095,639	1,525,459,474	3.66%
2024-12-18	15.70	16.45	15.32	16.11	15.99	qfq	64,797,579	1,026,135,731	1.26%
2024-12-17	14.94	16.53	14.90	15.91	15.80	qfq	76,116,583	1,205,742,888	5.85%
2024-12-16	15.27	15.35	14.92	15.03	14.92	qfq	17,939,600	270,592,251	-2.34%
2024-12-13	15.46	15.65	15.32	15.39	15.28	qfq	27,278,187	421,602,593	-1.91%
2024-12-12	15.55	15.96	15.42	15.69	15.58	qfq	32,137,311	502,857,737	1.55%
2024-12-11	15.58	15.81	15.41	15.45	15.34	qfq	28,185,100	437,755,028	-1.72%
2024-12-10	16.45	16.56	15.69	15.72	15.61	qfq	64,312,402	1,030,279,140	0.32%
2024-12-09	15.40	15.90	15.39	15.67	15.56	qfq	58,919,897	919,536,199	-2.18%
2024-12-06	15.22	16.69	15.18	16.02	15.91	qfq	103,976,381	1,684,265,822	5.60%
2024-12-05	14.66	15.33	14.61	15.17	15.06	qfq	37,717,641	567,986,996	3.90%
2024-12-04	14.93	15.15	14.51	14.60	14.50	qfq	18,312,942	270,804,553	-2.47%
2024-12-03	14.89	15.04	14.70	14.97	14.86	qfq	21,480,200	319,965,352	0.00%
2024-12-02	14.60	15.07	14.55	14.97	14.86	qfq	30,079,819	448,754,271	0.40%
2024-11-29	14.39	15.46	14.37	14.91	14.80	qfq	42,117,683	627,793,856	3.11%
2024-11-28	14.48	14.70	14.42	14.46	14.36	qfq	19,855,538	288,831,300	-0.28%
2024-11-27	14.20	14.50	14.11	14.50	14.40	qfq	21,157,500	303,934,827	1.90%
2024-11-26	14.32	14.63	14.21	14.23	14.13	qfq	17,482,572	251,956,817	-1.52%
2024-11-25	14.29	14.54	14.01	14.45	14.35	qfq	22,937,016	328,383,841	2.05%
2024-11-22	14.75	14.89	14.16	14.16	14.06	qfq	28,174,472	410,753,212	-4.97%
2024-11-21	14.71	15.19	14.71	14.90	14.79	qfq	34,398,900	513,302,534	0.00%
2024-11-20	14.91	14.98	14.66	14.90	14.79	qfq	30,889,787	458,263,500	-1.00%
2024-11-19	14.34	15.05	14.34	15.05	14.94	qfq	41,654,702	616,855,490	5.02%
2024-11-18	14.60	14.97	14.20	14.33	14.23	qfq	33,737,460	490,999,238	-3.31%
2024-11-15	15.10	15.60	14.75	14.82	14.71	qfq	41,937,109	639,915,309	-2.56%
2024-11-14	15.42	15.68	15.16	15.21	15.10	qfq	35,637,800	550,803,310	-1.30%
2024-11-13	15.48	15.72	15.24	15.41	15.30	qfq	40,247,788	622,000,084	-1.15%
2024-11-12	15.82	16.10	15.38	15.59	15.48	qfq	73,604,168	1,161,427,375	-3.35%
2024-11-11	16.63	16.98	15.86	16.13	16.01	qfq	117,570,554	1,903,292,106	-8.46%
2024-11-08	18.44	18.44	17.35	17.62	17.49	qfq	145,921,474	2,658,672,867	5.13%
2024-11-07	14.90	16.76	14.70	16.76	16.64	qfq	117,310,423	1,882,838,015	9.97%
2024-11-06	15.24	15.24	15.24	15.24	15.13	qfq	15,637,300	238,312,452	10.04%
2024-11-05	12.59	13.85	12.42	13.85	13.75	qfq	55,021,292	741,776,764	10.01%
2024-11-04	12.29	12.59	12.21	12.59	12.50	qfq	19,719,400	244,869,353	3.62%
2024-11-01	12.36	12.49	12.13	12.15	12.06	qfq	18,394,144	226,545,750	-1.78%
2024-10-31	12.27	12.63	12.14	12.37	12.28	qfq	23,327,831	290,568,420	1.39%
2024-10-30	12.20	12.32	12.03	12.20	12.11	qfq	11,762,406	143,158,650	-0.16%
2024-10-29	12.52	12.65	12.21	12.22	12.13	qfq	15,258,400	189,217,597	-2.00%
2024-10-28	12.41	12.50	12.34	12.47	12.38	qfq	12,374,300	153,782,216	0.24%
2024-10-25	12.34	12.55	12.24	12.44	12.35	qfq	18,316,814	227,317,978	1.55%
2024-10-24	12.18	12.35	12.12	12.25	12.16	qfq	11,734,916	143,498,302	0.00%
2024-10-23	12.43	12.54	12.21	12.25	12.16	qfq	17,467,773	216,291,858	-0.57%
2024-10-22	12.29	12.45	12.17	12.32	12.23	qfq	13,464,522	165,373,269	0.24%
2024-10-21	12.37	12.46	12.20	12.29	12.20	qfq	20,421,400	251,937,564	-1.29%
2024-10-18	11.87	12.88	11.82	12.45	12.36	qfq	32,010,333	394,352,363	4.89%
2024-10-17	12.15	12.23	11.85	11.87	11.78	qfq	12,823,800	154,380,754	-1.17%
2024-10-16	11.89	12.33	11.86	12.01	11.92	qfq	18,449,960	222,836,622	-0.74%
2024-10-15	12.38	12.57	12.09	12.10	12.01	qfq	17,165,983	211,983,805	-3.28%
2024-10-14	12.49	12.57	11.90	12.51	12.42	qfq	25,420,329	311,474,977	1.21%
2024-10-11	12.58	12.93	12.11	12.36	12.27	qfq	31,182,309	388,939,949	-2.14%
2024-10-10	13.50	13.70	12.35	12.63	12.54	qfq	46,539,317	595,477,383	-5.04%
2024-10-09	14.63	15.09	13.30	13.30	13.20	qfq	72,052,244	1,025,414,726	-10.01%
2024-10-08	14.78	14.78	13.61	14.78	14.67	qfq	45,392,160	659,750,284	9.97%
2024-09-30	13.09	13.44	12.58	13.44	13.34	qfq	68,584,393	903,141,885	9.98%
2024-09-27	11.50	12.22	11.11	12.22	12.13	qfq	50,437,959	592,964,699	9.99%
2024-09-26	10.28	11.16	10.26	11.11	11.03	qfq	30,283,163	326,976,719	6.52%
2024-09-25	10.37	10.75	10.21	10.43	10.36	qfq	28,109,007	295,764,824	1.76%
2024-09-24	9.73	10.45	9.65	10.25	10.18	qfq	24,031,260	243,304,759	6.11%
2024-09-23	9.72	9.75	9.63	9.66	9.59	qfq	4,284,000	41,526,530	-0.62%
2024-09-20	9.69	9.74	9.65	9.72	9.65	qfq	4,295,306	41,635,052	-0.10%
2024-09-19	9.65	9.87	9.56	9.73	9.66	qfq	7,911,616	76,944,552	1.46%
2024-09-18	9.54	9.63	9.36	9.59	9.52	qfq	5,019,000	47,580,957	0.31%
2024-09-13	9.59	9.70	9.51	9.56	9.49	qfq	5,261,000	50,558,784	-0.62%
2024-09-12	9.56	9.74	9.52	9.62	9.55	qfq	6,373,874	61,423,240	0.63%
2024-09-11	9.60	9.65	9.49	9.56	9.49	qfq	4,887,300	46,756,403	-0.42%
2024-09-10	9.59	9.63	9.39	9.60	9.53	qfq	6,038,400	57,315,288	0.42%
2024-09-09	9.42	9.73	9.42	9.56	9.49	qfq	7,589,200	72,799,123	-0.21%
2024-09-06	9.82	9.89	9.53	9.58	9.51	qfq	13,191,600	127,769,881	-0.62%
2024-09-05	9.52	9.68	9.45	9.64	9.57	qfq	8,163,000	78,366,488	1.26%
2024-09-04	9.38	9.75	9.36	9.52	9.45	qfq	11,398,200	109,110,484	0.00%
2024-09-03	9.21	9.90	9.20	9.52	9.45	qfq	16,682,334	159,948,915	3.37%
2024-09-02	9.45	9.51	9.21	9.21	9.14	qfq	6,813,106	63,675,709	-2.75%
2024-08-30	9.30	9.64	9.26	9.47	9.40	qfq	9,166,421	87,292,473	1.72%
2024-08-29	9.15	9.41	9.13	9.31	9.24	qfq	5,111,300	47,614,528	1.42%
2024-08-28	9.15	9.22	9.00	9.18	9.11	qfq	4,184,900	38,249,920	0.00%
2024-08-27	9.35	9.36	9.16	9.18	9.11	qfq	4,764,200	43,850,631	-2.03%
2024-08-26	9.36	9.50	9.33	9.37	9.30	qfq	4,774,500	44,875,923	-0.21%
2024-08-23	9.32	9.45	9.26	9.39	9.32	qfq	4,131,900	38,640,542	0.64%
2024-08-22	9.64	9.67	9.30	9.33	9.26	qfq	6,107,534	57,778,382	-3.01%
2024-08-21	9.68	9.70	9.61	9.62	9.55	qfq	2,918,100	28,177,288	-0.82%
2024-08-20	9.87	9.89	9.69	9.70	9.63	qfq	4,994,100	48,751,379	-1.92%
2024-08-19	9.92	10.01	9.87	9.89	9.82	qfq	4,117,700	40,871,161	-0.20%
2024-08-16	10.04	10.15	9.90	9.91	9.84	qfq	4,720,800	47,059,070	-1.49%
2024-08-15	9.91	10.17	9.80	10.06	9.99	qfq	6,761,212	67,889,441	1.51%
2024-08-14	10.07	10.15	9.90	9.91	9.84	qfq	5,805,400	57,986,344	-2.08%
2024-08-13	10.02	10.12	9.88	10.12	10.05	qfq	5,459,300	54,624,953	1.50%
2024-08-12	10.02	10.05	9.88	9.97	9.90	qfq	4,670,300	46,479,543	-0.30%
2024-08-09	10.25	10.33	10.00	10.00	9.93	qfq	7,035,600	71,154,899	-1.57%
2024-08-08	10.10	10.33	10.05	10.16	10.09	qfq	8,369,518	85,220,298	-0.68%
2024-08-07	10.30	10.36	10.21	10.23	10.16	qfq	6,491,200	66,583,932	-1.16%
2024-08-06	10.54	10.71	10.24	10.35	10.28	qfq	12,127,607	126,014,195	-1.80%
2024-08-05	10.46	10.78	10.42	10.54	10.46	qfq	11,289,978	119,987,154	0.67%
2024-08-02	10.71	10.81	10.44	10.47	10.39	qfq	8,954,000	95,003,352	-2.97%
2024-08-01	10.58	10.81	10.58	10.79	10.71	qfq	12,572,902	134,843,855	1.03%
2024-07-31	10.18	10.90	10.18	10.68	10.60	qfq	17,109,714	181,423,744	4.91%
2024-07-30	10.11	10.25	10.05	10.18	10.11	qfq	5,302,200	53,881,519	0.59%
2024-07-29	10.12	10.21	10.07	10.12	10.05	qfq	4,699,629	47,682,134	-0.49%
2024-07-26	10.02	10.22	9.98	10.17	10.10	qfq	7,280,900	73,827,820	1.60%
2024-07-25	9.81	10.14	9.77	10.01	9.94	qfq	7,928,700	79,455,480	1.93%
2024-07-24	9.90	10.00	9.81	9.82	9.75	qfq	5,302,133	52,386,405	-1.60%
2024-07-23	10.10	10.22	9.94	9.98	9.91	qfq	5,388,100	54,404,994	-1.48%
2024-07-22	10.29	10.30	10.01	10.13	10.06	qfq	7,370,929	74,681,926	-0.30%
2024-07-19	9.94	10.21	9.92	10.16	10.09	qfq	7,404,509	74,801,136	2.01%
2024-07-18	9.93	10.00	9.75	9.96	9.89	qfq	4,881,000	48,263,242	0.20%
2024-07-17	9.88	10.00	9.85	9.94	9.87	qfq	4,255,100	42,277,375	0.61%
2024-07-16	9.82	9.92	9.78	9.88	9.81	qfq	4,379,583	43,225,976	0.41%
2024-07-15	9.83	9.90	9.78	9.84	9.77	qfq	3,788,200	37,240,736	0.10%
2024-07-12	9.76	9.88	9.73	9.83	9.76	qfq	4,632,878	45,533,264	0.31%
2024-07-11	9.73	9.83	9.66	9.80	9.73	qfq	5,995,025	58,606,852	1.98%
2024-07-10	9.59	9.80	9.56	9.61	9.54	qfq	4,998,500	48,318,706	0.10%
2024-07-09	9.38	9.63	9.35	9.60	9.53	qfq	6,359,817	60,483,250	1.59%
2024-07-08	9.61	9.68	9.41	9.45	9.38	qfq	5,633,601	53,583,647	-1.97%
2024-07-05	9.65	9.76	9.43	9.64	9.57	qfq	8,083,219	77,663,605	-0.41%
2024-07-04	9.93	10.07	9.67	9.68	9.61	qfq	7,319,100	71,612,962	-3.39%
2024-07-03	10.00	10.10	9.94	10.02	9.95	qfq	3,883,968	38,960,600	0.20%
2024-07-02	10.08	10.15	9.99	10.00	9.93	qfq	4,728,639	47,633,548	-0.50%
2024-07-01	9.93	10.10	9.82	10.05	9.98	qfq	6,052,600	60,380,219	0.70%
2024-06-28	10.17	10.30	9.94	9.98	9.91	qfq	7,121,109	72,181,148	-1.77%
2024-06-27	10.19	10.35	10.12	10.16	10.09	qfq	6,460,299	66,165,893	-1.36%
2024-06-26	9.81	10.33	9.81	10.30	10.22	qfq	9,086,156	92,020,757	3.62%
2024-06-25	9.92	10.12	9.84	9.94	9.86	qfq	7,696,057	76,905,296	0.30%
2024-06-24	10.20	10.28	9.76	9.91	9.84	qfq	11,267,395	112,628,594	-4.62%
2024-06-21	10.46	10.56	10.38	10.39	10.31	qfq	4,946,059	51,644,651	-0.67%
2024-06-20	10.49	10.69	10.45	10.46	10.38	qfq	5,400,277	57,109,388	-1.69%
2024-06-19	10.79	10.86	10.64	10.64	10.56	qfq	4,583,700	49,045,275	-1.57%
2024-06-18	10.73	10.85	10.70	10.81	10.73	qfq	5,667,671	61,193,132	0.75%
2024-06-17	10.60	10.73	10.56	10.73	10.65	qfq	6,374,000	67,940,007	0.19%
2024-06-14	10.55	10.80	10.45	10.71	10.63	qfq	10,273,406	109,390,824	0.75%
2024-06-13	10.66	10.74	10.56	10.63	10.55	qfq	5,662,106	60,300,949	-0.19%
2024-06-12	10.49	10.75	10.49	10.65	10.57	qfq	5,490,806	58,581,620	0.85%
2024-06-11	10.30	10.61	10.24	10.56	10.48	qfq	7,871,510	82,607,050	1.93%
2024-06-07	10.42	10.60	10.22	10.36	10.28	qfq	10,417,334	108,555,049	-0.58%
2024-06-06	10.78	10.82	10.37	10.42	10.34	qfq	10,352,961	108,876,507	-3.07%
2024-06-05	10.90	10.99	10.75	10.75	10.67	qfq	6,263,180	68,018,697	-1.47%
2024-06-04	10.86	10.95	10.73	10.91	10.83	qfq	7,094,272	76,975,904	0.09%
2024-06-03	10.92	11.02	10.81	10.90	10.82	qfq	5,941,400	64,795,436	-0.82%
2024-05-31	11.00	11.07	10.98	10.99	10.91	qfq	4,106,000	45,258,273	-0.09%
2024-05-30	10.89	11.04	10.81	11.00	10.92	qfq	6,469,126	70,814,118	0.64%
2024-05-29	10.91	11.04	10.88	10.93	10.85	qfq	3,977,523	43,568,976	0.00%
2024-05-28	11.04	11.11	10.90	10.93	10.85	qfq	5,094,794	55,928,610	-1.26%
2024-05-27	11.07	11.24	10.85	11.07	10.99	qfq	7,523,733	82,476,901	0.09%
2024-05-24	11.17	11.35	11.06	11.06	10.98	qfq	6,967,506	78,153,956	-0.81%
2024-05-23	11.46	11.46	11.13	11.15	11.07	qfq	7,903,316	88,986,920	-2.62%
2024-05-22	11.34	11.49	11.34	11.45	11.36	qfq	4,688,067	53,595,552	0.09%
2024-05-21	11.52	11.60	11.41	11.44	11.35	qfq	5,978,200	68,675,096	-1.12%
2024-05-20	11.55	11.67	11.52	11.57	11.48	qfq	7,855,319	91,103,462	0.00%
2024-05-17	11.36	11.59	11.31	11.57	11.48	qfq	8,735,136	100,371,761	1.49%
2024-05-16	11.39	11.56	11.37	11.40	11.31	qfq	9,539,553	109,392,704	0.18%
2024-05-15	11.87	11.94	11.37	11.38	11.29	qfq	18,023,900	207,408,224	-3.56%
2024-05-14	11.61	11.83	11.52	11.80	11.71	qfq	12,883,390	150,702,826	1.37%
2024-05-13	11.65	11.75	11.45	11.64	11.55	qfq	10,222,800	118,864,702	-0.51%
2024-05-10	11.59	11.75	11.55	11.70	11.61	qfq	14,294,130	166,499,731	-0.59%
2024-05-09	11.69	11.93	11.65	11.77	11.68	qfq	17,395,904	204,926,423	-0.76%
2024-05-08	11.79	12.15	11.77	11.86	11.77	qfq	19,530,741	233,758,181	0.25%
2024-05-07	11.72	11.89	11.72	11.83	11.74	qfq	10,557,105	124,596,143	0.51%
2024-05-06	11.91	12.04	11.70	11.77	11.68	qfq	13,471,752	159,623,557	0.26%
2024-04-30	11.75	12.07	11.71	11.74	11.65	qfq	16,228,800	192,375,570	-0.84%
2024-04-29	11.65	11.95	11.60	11.84	11.75	qfq	26,968,851	318,578,216	1.81%
2024-04-26	11.41	11.72	11.06	11.63	11.54	qfq	27,749,718	316,112,732	4.87%
2024-04-25	11.05	11.19	10.99	11.09	11.01	qfq	6,248,200	69,313,256	-0.09%
2024-04-24	11.13	11.22	11.04	11.10	11.02	qfq	9,277,777	103,139,530	-0.27%
2024-04-23	10.94	11.23	10.90	11.13	11.05	qfq	8,587,400	95,361,676	1.27%
2024-04-22	10.96	11.17	10.87	10.99	10.91	qfq	6,797,772	74,778,880	-0.72%
2024-04-19	11.14	11.25	11.06	11.07	10.99	qfq	8,494,100	94,707,845	-1.69%
2024-04-18	11.00	11.45	10.92	11.26	11.17	qfq	15,373,898	173,221,599	2.18%
2024-04-17	10.63	11.03	10.63	11.02	10.94	qfq	11,662,292	127,120,279	3.86%
2024-04-16	11.00	11.10	10.59	10.61	10.53	qfq	13,088,673	141,416,492	-4.50%
2024-04-15	10.90	11.31	10.80	11.11	11.03	qfq	13,453,173	148,992,370	1.09%
2024-04-12	11.20	11.22	10.95	10.99	10.91	qfq	6,769,669	74,810,729	-1.52%
2024-04-11	11.19	11.35	11.14	11.16	11.08	qfq	5,969,697	67,142,288	-0.71%
2024-04-10	11.53	11.53	11.15	11.24	11.16	qfq	7,340,571	82,919,333	-2.52%
2024-04-09	11.40	11.53	11.38	11.53	11.44	qfq	5,542,031	63,556,563	1.68%
2024-04-08	11.60	11.64	11.33	11.34	11.25	qfq	8,425,831	96,516,797	-2.74%
2024-04-03	11.72	11.77	11.61	11.66	11.57	qfq	5,513,600	64,348,362	-0.77%
2024-04-02	11.90	11.90	11.71	11.75	11.66	qfq	7,230,705	85,133,711	-0.93%
2024-04-01	11.88	11.95	11.77	11.86	11.77	qfq	8,302,446	98,323,127	1.45%
2024-03-29	11.61	11.71	11.55	11.69	11.60	qfq	7,214,613	83,995,492	0.52%
2024-03-28	11.49	11.83	11.49	11.63	11.54	qfq	9,146,996	106,743,980	1.22%
2024-03-27	11.91	11.93	11.48	11.49	11.40	qfq	10,141,296	118,171,958	-3.45%
2024-03-26	11.88	12.05	11.83	11.90	11.81	qfq	8,517,759	101,522,665	0.08%
2024-03-25	12.13	12.27	11.88	11.89	11.80	qfq	12,734,006	153,888,496	-3.72%
2024-03-22	12.59	12.67	12.35	12.35	12.26	qfq	13,422,496	167,499,048	-2.37%
2024-03-21	12.66	12.98	12.63	12.65	12.55	qfq	14,860,009	189,677,104	0.16%
2024-03-20	12.49	12.72	12.46	12.63	12.53	qfq	13,241,273	166,820,006	0.40%
2024-03-19	12.73	12.80	12.58	12.58	12.48	qfq	17,639,971	223,564,556	-2.63%
2024-03-18	12.70	13.05	12.70	12.92	12.82	qfq	20,270,093	260,911,756	1.65%
2024-03-15	12.53	12.72	12.53	12.71	12.61	qfq	10,071,291	127,067,810	0.95%
2024-03-14	12.67	12.77	12.45	12.59	12.49	qfq	11,512,390	145,487,229	-1.02%
2024-03-13	12.72	12.80	12.62	12.72	12.62	qfq	11,011,913	139,858,167	-0.39%
2024-03-12	12.79	12.90	12.66	12.77	12.67	qfq	12,287,083	156,786,367	0.55%
2024-03-11	12.44	12.71	12.44	12.70	12.60	qfq	11,809,828	148,867,054	1.44%
2024-03-08	12.48	12.72	12.44	12.52	12.43	qfq	11,975,654	150,642,182	0.89%
2024-03-07	12.58	12.73	12.39	12.41	12.32	qfq	12,395,700	155,392,346	-1.74%
2024-03-06	12.76	12.86	12.43	12.63	12.53	qfq	14,692,835	185,583,587	-0.55%
2024-03-05	12.96	13.00	12.60	12.70	12.60	qfq	13,961,966	178,371,213	-1.85%
2024-03-04	12.96	12.99	12.75	12.94	12.84	qfq	13,794,752	177,701,106	-0.38%
2024-03-01	12.95	13.20	12.87	12.99	12.89	qfq	18,826,936	244,583,534	0.15%
2024-02-29	12.28	13.03	12.28	12.97	12.87	qfq	24,860,674	318,336,257	3.35%
2024-02-28	13.05	13.35	12.52	12.55	12.46	qfq	39,959,245	521,649,270	-4.05%
2024-02-27	12.39	13.13	12.35	13.08	12.98	qfq	32,210,177	410,713,426	5.40%
2024-02-26	12.32	12.62	12.32	12.41	12.32	qfq	21,168,751	263,570,354	-1.04%
2024-02-23	12.40	12.73	12.38	12.54	12.45	qfq	32,581,539	408,273,004	2.37%
2024-02-22	11.85	12.33	11.85	12.25	12.16	qfq	25,893,884	315,334,646	1.66%
2024-02-21	11.83	12.41	11.76	12.05	11.96	qfq	36,357,808	440,543,284	-0.33%
2024-02-20	11.49	12.44	11.48	12.09	12.00	qfq	36,113,064	432,886,677	3.96%
2024-02-19	11.64	11.69	11.20	11.63	11.54	qfq	23,192,180	267,191,643	0.00%
2024-02-08	11.55	11.85	11.47	11.63	11.54	qfq	29,569,558	344,775,137	0.87%
2024-02-07	11.27	11.79	11.15	11.53	11.44	qfq	40,463,985	467,495,647	1.41%
2024-02-06	10.40	11.37	10.40	11.37	11.28	qfq	38,939,268	431,324,151	9.96%
2024-02-05	10.77	10.89	10.21	10.34	10.26	qfq	26,036,041	275,280,656	-5.31%
2024-02-02	11.55	11.60	10.52	10.92	10.84	qfq	31,042,867	343,350,486	-5.21%
2024-02-01	11.28	11.87	11.21	11.52	11.43	qfq	23,822,050	276,662,658	0.17%
2024-01-31	12.41	12.61	11.42	11.50	11.41	qfq	39,476,297	471,775,698	-8.37%
2024-01-30	12.83	13.22	12.50	12.55	12.46	qfq	34,984,570	448,428,582	-5.92%
2024-01-29	14.36	14.38	13.34	13.34	13.24	qfq	50,182,097	688,092,471	-9.99%
2024-01-26	15.21	15.21	14.66	14.82	14.71	qfq	41,302,204	617,052,535	-3.20%
2024-01-25	15.23	15.54	15.20	15.31	15.19	qfq	51,690,977	792,578,288	-1.29%
2024-01-24	14.62	15.99	14.21	15.51	15.39	qfq	65,141,517	980,193,420	6.16%
2024-01-23	14.39	14.91	13.61	14.61	14.50	qfq	41,837,393	605,409,350	0.69%
2024-01-22	15.33	15.73	14.02	14.51	14.40	qfq	44,302,822	674,660,491	-6.51%
2024-01-19	15.63	15.80	15.30	15.52	15.40	qfq	37,241,905	578,841,263	-2.14%
2024-01-18	15.10	16.06	15.02	15.86	15.74	qfq	63,298,464	986,465,162	3.66%
2024-01-17	15.52	15.74	15.25	15.30	15.18	qfq	47,178,110	730,843,817	-2.49%
2024-01-16	14.88	16.27	14.87	15.69	15.57	qfq	69,265,536	1,069,042,187	4.95%
2024-01-15	14.80	15.34	14.71	14.95	14.84	qfq	30,695,938	460,852,852	0.13%
2024-01-12	15.00	15.06	14.84	14.93	14.82	qfq	33,544,345	501,255,013	-1.65%
2024-01-11	14.48	15.50	14.43	15.18	15.07	qfq	57,402,890	864,455,985	3.83%
2024-01-10	14.60	15.36	14.52	14.62	14.51	qfq	46,148,301	687,370,719	-1.48%
2024-01-09	14.42	15.08	14.36	14.84	14.73	qfq	47,975,105	712,127,621	2.27%
2024-01-08	14.25	14.88	14.07	14.51	14.40	qfq	34,209,364	494,294,159	0.83%
2024-01-05	14.75	14.89	14.28	14.39	14.28	qfq	31,533,001	458,197,689	-2.90%
2024-01-04	14.80	15.05	14.75	14.82	14.71	qfq	25,854,419	384,960,536	-0.67%
2024-01-03	15.08	15.19	14.79	14.92	14.81	qfq	25,037,184	374,253,184	-0.93%
2024-01-02	14.75	15.19	14.71	15.06	14.95	qfq	31,925,618	478,685,017	-0.26%
2023-12-29	14.90	15.19	14.75	15.10	14.99	qfq	51,126,917	766,093,382	-0.98%
2023-12-28	14.90	15.88	14.75	15.25	15.13	qfq	95,373,899	1,462,702,762	1.53%
2023-12-27	14.22	15.64	14.22	15.02	14.91	qfq	94,248,087	1,418,736,242	5.63%
2023-12-26	13.50	14.88	13.32	14.22	14.11	qfq	49,519,860	699,341,635	4.79%
2023-12-25	13.63	13.73	13.50	13.57	13.47	qfq	13,034,568	176,709,279	-1.88%
2023-12-22	13.43	14.15	13.37	13.83	13.73	qfq	26,388,759	365,488,654	3.13%
2023-12-21	13.30	13.49	13.26	13.41	13.31	qfq	7,723,053	103,433,824	0.00%
2023-12-20	13.72	13.83	13.38	13.41	13.31	qfq	15,678,594	211,899,746	-3.73%
2023-12-19	13.70	14.08	13.68	13.93	13.82	qfq	20,915,362	291,195,046	2.05%
2023-12-18	13.75	13.85	13.60	13.65	13.55	qfq	6,496,235	89,120,257	-0.22%
2023-12-15	13.80	13.87	13.66	13.68	13.58	qfq	8,312,383	114,262,078	-0.51%
2023-12-14	13.97	14.04	13.73	13.75	13.65	qfq	7,857,875	108,832,723	-1.15%
2023-12-13	13.93	13.99	13.88	13.91	13.80	qfq	7,586,705	105,786,194	-0.64%
2023-12-12	13.79	14.13	13.73	14.00	13.89	qfq	15,987,028	223,692,493	0.21%
2023-12-11	13.39	14.28	13.31	13.97	13.86	qfq	26,184,900	363,091,002	4.25%
2023-12-08	13.54	13.61	13.37	13.40	13.30	qfq	7,026,885	94,858,839	-1.18%
2023-12-07	13.50	13.60	13.46	13.56	13.46	qfq	5,824,512	78,966,131	0.30%
2023-12-06	13.53	13.59	13.50	13.52	13.42	qfq	5,321,300	72,088,788	-0.07%
2023-12-05	13.71	13.72	13.52	13.53	13.43	qfq	8,386,493	114,303,743	-1.53%
2023-12-04	13.82	13.84	13.73	13.74	13.64	qfq	6,478,647	89,246,602	-0.29%
2023-12-01	13.75	13.79	13.66	13.78	13.68	qfq	6,398,803	87,853,997	0.22%
2023-11-30	13.71	13.83	13.65	13.75	13.65	qfq	8,333,800	114,395,639	0.22%
2023-11-29	13.68	13.83	13.65	13.72	13.62	qfq	6,604,931	90,566,254	0.29%
2023-11-28	13.74	13.76	13.63	13.68	13.58	qfq	6,142,700	84,057,305	-0.51%
2023-11-27	13.63	13.79	13.62	13.75	13.65	qfq	6,592,478	90,456,292	0.29%
2023-11-24	13.86	13.88	13.68	13.71	13.61	qfq	8,129,856	111,896,415	-1.51%
2023-11-23	13.85	13.92	13.73	13.92	13.81	qfq	9,614,037	132,855,698	0.36%
2023-11-22	14.02	14.15	13.86	13.87	13.77	qfq	10,999,244	153,934,019	-1.77%
2023-11-21	14.21	14.35	14.11	14.12	14.01	qfq	15,322,301	218,387,963	-0.70%
2023-11-20	14.06	14.30	13.96	14.22	14.11	qfq	13,415,514	189,889,525	0.99%
2023-11-17	14.13	14.16	14.00	14.08	13.97	qfq	9,041,151	127,186,913	-0.28%
2023-11-16	14.14	14.28	14.09	14.12	14.01	qfq	11,502,056	163,247,386	-0.28%
2023-11-15	14.27	14.38	14.11	14.16	14.05	qfq	17,003,637	242,033,523	0.07%
2023-11-14	14.01	14.35	13.94	14.15	14.04	qfq	21,772,819	308,182,958	1.00%
2023-11-13	13.91	14.01	13.85	14.01	13.90	qfq	8,422,664	117,129,895	0.50%
2023-11-10	13.91	14.07	13.91	13.94	13.83	qfq	11,280,202	157,761,401	0.00%
2023-11-09	14.06	14.14	13.93	13.94	13.83	qfq	11,470,742	160,542,532	-0.85%
2023-11-08	14.09	14.20	13.96	14.06	13.95	qfq	14,230,023	200,258,423	-0.71%
2023-11-07	14.00	14.20	14.00	14.16	14.05	qfq	21,355,899	301,669,454	0.35%
2023-11-06	13.96	14.17	13.90	14.11	14.00	qfq	25,327,892	355,820,594	3.07%
2023-11-03	13.55	13.78	13.55	13.69	13.59	qfq	9,669,093	132,355,168	0.29%
2023-11-02	13.86	13.95	13.64	13.65	13.55	qfq	9,465,172	130,318,961	-1.37%
2023-11-01	14.04	14.09	13.82	13.84	13.74	qfq	8,684,029	120,781,874	-0.93%
2023-10-31	14.01	14.12	13.88	13.97	13.86	qfq	11,910,523	166,738,721	-0.21%
2023-10-30	13.78	14.05	13.75	14.00	13.89	qfq	11,618,428	161,988,506	0.79%
2023-10-27	14.00	14.00	13.70	13.89	13.79	qfq	17,117,082	236,918,798	-1.14%
2023-10-26	14.00	14.14	13.95	14.05	13.94	qfq	14,730,161	206,688,074	-0.99%
2023-10-25	14.58	14.63	14.18	14.19	14.08	qfq	24,958,708	356,843,887	-1.87%
2023-10-24	13.98	14.57	13.92	14.46	14.35	qfq	36,110,037	514,304,085	3.51%
2023-10-23	14.05	14.06	13.72	13.97	13.86	qfq	23,489,008	326,030,118	-2.31%
2023-10-20	13.74	14.30	13.66	14.30	14.19	qfq	39,608,922	559,667,893	4.08%
2023-10-19	13.56	13.87	13.47	13.74	13.64	qfq	22,124,439	303,495,437	1.25%
2023-10-18	13.57	13.72	13.47	13.57	13.47	qfq	13,000,872	177,080,388	-0.15%
2023-10-17	13.48	13.73	13.44	13.59	13.49	qfq	12,632,516	171,708,204	0.97%
2023-10-16	13.49	13.62	13.40	13.46	13.36	qfq	8,711,974	117,764,113	-0.30%
2023-10-13	13.51	13.60	13.41	13.50	13.40	qfq	7,533,561	101,793,353	-0.95%
2023-10-12	13.80	13.80	13.55	13.63	13.53	qfq	11,358,751	154,776,980	0.59%
2023-10-11	13.70	13.74	13.53	13.55	13.45	qfq	9,579,128	130,419,359	-0.66%
2023-10-10	13.71	13.77	13.62	13.64	13.54	qfq	8,713,918	119,199,277	0.00%
2023-10-09	13.93	13.93	13.42	13.64	13.54	qfq	15,930,991	218,405,774	-3.33%
2023-09-28	14.18	14.24	13.96	14.11	14.00	qfq	16,241,297	228,601,033	-0.91%
2023-09-27	13.93	14.34	13.91	14.24	14.13	qfq	24,425,206	346,234,586	2.67%
2023-09-26	13.85	13.99	13.85	13.87	13.77	qfq	6,469,847	90,011,866	-0.07%
2023-09-25	14.09	14.13	13.86	13.88	13.78	qfq	11,367,337	158,932,080	-2.53%
2023-09-22	13.86	14.24	13.81	14.24	14.13	qfq	19,918,439	280,564,487	2.74%
2023-09-21	13.95	14.05	13.86	13.86	13.76	qfq	9,728,942	135,490,455	-0.93%
2023-09-20	13.95	14.14	13.95	13.99	13.88	qfq	8,794,427	123,451,698	-0.36%
2023-09-19	14.25	14.25	14.00	14.04	13.93	qfq	13,844,269	195,043,763	-0.85%
2023-09-18	14.24	14.34	14.11	14.16	14.05	qfq	12,341,333	175,542,063	-1.05%
2023-09-15	14.42	14.46	14.23	14.31	14.20	qfq	10,498,433	150,451,514	-0.42%
2023-09-14	14.44	14.50	14.30	14.37	14.26	qfq	11,562,168	166,203,692	-0.48%
2023-09-13	14.56	14.60	14.33	14.44	14.33	qfq	14,633,597	211,429,520	-1.16%
2023-09-12	14.69	14.76	14.57	14.61	14.50	qfq	13,553,000	198,585,339	-1.22%
2023-09-11	14.70	14.90	14.34	14.79	14.68	qfq	21,784,458	320,189,983	0.27%
2023-09-08	14.72	14.93	14.61	14.75	14.64	qfq	17,860,082	263,282,816	-0.81%
2023-09-07	14.77	14.96	14.64	14.87	14.76	qfq	22,733,829	337,231,012	0.13%
2023-09-06	14.86	15.00	14.81	14.85	14.74	qfq	18,178,509	270,516,489	-1.00%
2023-09-05	14.88	15.04	14.73	15.00	14.89	qfq	26,690,367	398,477,578	0.54%
2023-09-04	14.93	14.99	14.71	14.92	14.81	qfq	20,792,387	309,298,078	0.34%
2023-09-01	15.33	15.41	14.80	14.87	14.76	qfq	30,580,089	459,039,687	-2.36%
2023-08-31	15.50	15.68	15.22	15.23	15.11	qfq	29,328,339	450,418,615	-2.37%
2023-08-30	15.96	15.96	15.55	15.60	15.48	qfq	41,016,227	643,306,616	-4.24%
2023-08-29	16.11	16.41	15.46	16.29	16.17	qfq	68,285,444	1,089,100,755	-1.39%
2023-08-28	17.92	17.92	16.49	16.52	16.40	qfq	88,772,652	1,538,481,096	1.41%
2023-08-25	16.05	16.48	16.01	16.29	16.17	qfq	47,358,142	770,146,019	1.56%
2023-08-24	15.92	16.54	15.92	16.04	15.92	qfq	56,572,462	917,468,600	0.75%
2023-08-23	16.52	16.63	15.90	15.92	15.80	qfq	57,317,233	929,221,581	-5.80%
2023-08-22	16.11	17.50	15.88	16.90	16.77	qfq	97,280,135	1,614,924,010	5.16%
2023-08-21	16.72	16.88	16.05	16.07	15.95	qfq	65,576,268	1,073,306,885	-3.89%
2023-08-18	17.85	18.13	16.67	16.72	16.59	qfq	91,213,106	1,567,560,360	-7.88%
2023-08-17	19.20	19.58	17.66	18.15	18.01	qfq	144,821,145	2,688,216,041	-6.06%
2023-08-16	17.95	19.32	17.50	19.32	19.17	qfq	133,597,972	2,514,568,865	10.02%
2023-08-15	15.49	17.56	15.47	17.56	17.43	qfq	92,658,825	1,551,045,787	10.03%
2023-08-14	15.13	17.00	14.85	15.96	15.84	qfq	81,373,738	1,298,494,446	0.25%
2023-08-11	15.31	16.93	15.12	15.92	15.80	qfq	91,852,239	1,485,077,211	1.53%
2023-08-10	15.01	15.85	15.01	15.68	15.56	qfq	47,532,591	735,327,211	3.64%
2023-08-09	15.19	15.35	15.00	15.13	15.02	qfq	26,058,555	395,264,051	-0.26%
2023-08-08	15.61	15.75	14.95	15.17	15.06	qfq	62,499,655	951,286,726	-5.42%
2023-08-07	15.02	16.33	14.96	16.04	15.92	qfq	78,187,631	1,231,130,165	3.82%
2023-08-04	15.21	16.48	14.90	15.45	15.33	qfq	107,208,509	1,679,393,634	3.14%
2023-08-03	15.23	15.50	14.50	14.98	14.87	qfq	79,839,285	1,185,800,918	-1.25%
2023-08-02	14.10	15.40	13.93	15.17	15.06	qfq	98,970,496	1,502,776,752	8.36%
2023-08-01	13.77	14.24	13.75	14.00	13.89	qfq	24,169,710	340,286,007	0.21%
2023-07-31	14.01	14.36	13.92	13.97	13.86	qfq	33,093,960	467,071,776	-0.64%
2023-07-28	13.47	14.19	13.44	14.06	13.95	qfq	42,852,454	594,334,161	5.00%
2023-07-27	13.42	13.54	13.36	13.39	13.29	qfq	6,004,198	80,671,265	-0.81%
2023-07-26	13.46	13.62	13.35	13.50	13.40	qfq	9,369,310	126,253,013	-0.52%
2023-07-25	13.46	13.66	13.31	13.57	13.47	qfq	18,507,384	249,927,624	3.12%
2023-07-24	13.16	13.22	13.11	13.16	13.06	qfq	2,510,204	33,030,780	-0.30%
2023-07-21	13.12	13.26	13.11	13.20	13.10	qfq	3,089,900	40,771,162	0.30%
2023-07-20	13.32	13.34	13.13	13.16	13.06	qfq	3,858,800	51,022,269	-0.68%
2023-07-19	13.20	13.27	13.17	13.25	13.15	qfq	3,517,400	46,482,766	0.45%
2023-07-18	13.21	13.28	13.12	13.19	13.09	qfq	4,025,991	53,122,462	0.08%